ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018670/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250429,160328,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,238500,3500,2,1.49,1211402500,5095,42.98,237500,240500,235500,305500,164500,235000,237762.86,7.18,0,1997,244666,239832,234166,229332,223666,237000,226500,462,70500,5000,178600,500,1,9245244,22050,12.31,0.80,12,0.06,19375.00,296461.00,265000,20250318,-10.00,150600,20240419,58.37,265000,-10.00,20250318,207000,15.22,20250102,265000,-10.00,20250318,159200,49.81,20240507,0.09,Y,018670,5000,462 억,,664085,N,N,123,N,00,N
20250429,150331,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,238000,3000,2,1.28,1099301000,4624,39.01,237500,240500,235500,305500,164500,235000,237738.11,7.18,0,1652,244666,239832,234166,229332,223666,237000,226500,462,70500,5000,178600,500,1,9245244,22004,12.28,0.80,12,0.05,19375.00,296461.00,265000,20250318,-10.19,150600,20240419,58.03,265000,-10.19,20250318,207000,14.98,20250102,265000,-10.19,20250318,159200,49.50,20240507,0.09,Y,018670,5000,462 억,,664085,N,N,69,N,00,N
20250429,140331,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,237500,2500,2,1.06,803180500,3376,28.48,237500,240500,235500,305500,164500,235000,237908.92,7.18,0,1292,244666,239832,234166,229332,223666,237000,226500,462,70500,5000,178600,500,1,9245244,21957,12.26,0.80,12,0.04,19375.00,296461.00,265000,20250318,-10.38,150600,20240419,57.70,265000,-10.38,20250318,207000,14.73,20250102,265000,-10.38,20250318,159200,49.18,20240507,0.09,Y,018670,5000,462 억,,664085,N,N,69,N,00,N
20250429,130333,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,238000,3000,2,1.28,670088500,2816,23.76,237500,240500,235500,305500,164500,235000,237957.56,7.18,0,1235,244666,239832,234166,229332,223666,237000,226500,462,70500,5000,178600,500,1,9245244,22004,12.28,0.80,12,0.03,19375.00,296461.00,265000,20250318,-10.19,150600,20240419,58.03,265000,-10.19,20250318,207000,14.98,20250102,265000,-10.19,20250318,159200,49.50,20240507,0.09,Y,018670,5000,462 억,,664085,N,N,69,N,00,N
20250429,120332,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,238000,3000,2,1.28,587046500,2467,20.81,237500,240500,235500,305500,164500,235000,237959.67,7.18,0,1055,244666,239832,234166,229332,223666,237000,226500,462,70500,5000,178600,500,1,9245244,22004,12.28,0.80,12,0.03,19375.00,296461.00,265000,20250318,-10.19,150600,20240419,58.03,265000,-10.19,20250318,207000,14.98,20250102,265000,-10.19,20250318,159200,49.50,20240507,0.09,Y,018670,5000,462 억,,664085,N,N,69,N,00,N
20250429,110332,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,238000,3000,2,1.28,469309000,1972,16.64,237500,240500,235500,305500,164500,235000,237986.31,7.18,0,798,244666,239832,234166,229332,223666,237000,226500,462,70500,5000,178600,500,1,9245244,22004,12.28,0.80,12,0.02,19375.00,296461.00,265000,20250318,-10.19,150600,20240419,58.03,265000,-10.19,20250318,207000,14.98,20250102,265000,-10.19,20250318,159200,49.50,20240507,0.09,Y,018670,5000,462 억,,664085,N,N,69,N,00,N
20250429,100333,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,237000,2000,2,0.85,347613500,1458,12.30,237500,240500,235500,305500,164500,235000,238418.04,7.18,0,697,244666,239832,234166,229332,223666,237000,226500,462,70500,5000,178600,500,1,9245244,21911,12.23,0.80,12,0.02,19375.00,296461.00,265000,20250318,-10.57,150600,20240419,57.37,265000,-10.57,20250318,207000,14.49,20250102,265000,-10.57,20250318,159200,48.87,20240507,0.09,Y,018670,5000,462 억,,664085,N,N,69,N,00,N
20250429,090333,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,237000,2000,2,0.85,13744000,58,0.49,237500,237500,236000,305500,164500,235000,236965.52,7.18,0,-51,244666,239832,234166,229332,223666,237000,226500,462,70500,5000,178600,500,1,9245244,21911,12.23,0.80,12,0.00,19375.00,296461.00,265000,20250318,-10.57,150600,20240419,57.37,265000,-10.57,20250318,207000,14.49,20250102,265000,-10.57,20250318,159200,48.87,20240507,0.09,Y,018670,5000,462 억,,664085,N,N,69,N,00,N
20250428,160328,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,235000,0,3,0.00,2757081000,11854,174.20,236500,239000,228500,305500,164500,235000,232586.55,7.18,0,957,240333,237666,233833,231166,227333,239000,232500,462,70500,5000,178600,500,1,9245244,21726,12.13,0.79,12,0.13,19375.00,296461.00,265000,20250318,-11.32,150600,20240419,56.04,265000,-11.32,20250318,207000,13.53,20250102,265000,-11.32,20250318,159200,47.61,20240507,0.08,Y,018670,5000,462 억,,663646,N,N,69,N,00,N
20250428,150332,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,236000,1000,2,0.43,2622698500,11284,165.82,236500,239000,228500,305500,164500,235000,232426.31,7.18,0,939,240333,237666,233833,231166,227333,239000,232500,462,70500,5000,178600,500,1,9245244,21819,12.18,0.80,12,0.12,19375.00,296461.00,265000,20250318,-10.94,150600,20240419,56.71,265000,-10.94,20250318,207000,14.01,20250102,265000,-10.94,20250318,159200,48.24,20240507,0.08,Y,018670,5000,462 억,,663646,N,N,224,N,00,N
20250428,140331,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,236000,1000,2,0.43,2274261750,9814,144.22,236500,236500,228500,305500,164500,235000,231736.47,7.18,0,1231,240333,237666,233833,231166,227333,239000,232500,462,70500,5000,178600,500,1,9245244,21819,12.18,0.80,12,0.11,19375.00,296461.00,265000,20250318,-10.94,150600,20240419,56.71,265000,-10.94,20250318,207000,14.01,20250102,265000,-10.94,20250318,159200,48.24,20240507,0.08,Y,018670,5000,462 억,,663646,N,N,224,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250429 160328 55 60.00 KOSPI 유통 N N N Y 60 N 238500 3500 2 1.49 1211402500 5095 42.98 237500 240500 235500 305500 164500 235000 237762.86 7.18 0 1997 244666 239832 234166 229332 223666 237000 226500 462 70500 5000 178600 500 1 9245244 22050 12.31 0.80 12 0.06 19375.00 296461.00 265000 20250318 -10.00 150600 20240419 58.37 265000 -10.00 20250318 207000 15.22 20250102 265000 -10.00 20250318 159200 49.81 20240507 0.09 Y 018670 5000 462 억 664085 N N 123 N 00 N
3 20250429 150331 55 60.00 KOSPI 유통 N N N Y 60 N 238000 3000 2 1.28 1099301000 4624 39.01 237500 240500 235500 305500 164500 235000 237738.11 7.18 0 1652 244666 239832 234166 229332 223666 237000 226500 462 70500 5000 178600 500 1 9245244 22004 12.28 0.80 12 0.05 19375.00 296461.00 265000 20250318 -10.19 150600 20240419 58.03 265000 -10.19 20250318 207000 14.98 20250102 265000 -10.19 20250318 159200 49.50 20240507 0.09 Y 018670 5000 462 억 664085 N N 69 N 00 N
4 20250429 140331 55 60.00 KOSPI 유통 N N N Y 60 N 237500 2500 2 1.06 803180500 3376 28.48 237500 240500 235500 305500 164500 235000 237908.92 7.18 0 1292 244666 239832 234166 229332 223666 237000 226500 462 70500 5000 178600 500 1 9245244 21957 12.26 0.80 12 0.04 19375.00 296461.00 265000 20250318 -10.38 150600 20240419 57.70 265000 -10.38 20250318 207000 14.73 20250102 265000 -10.38 20250318 159200 49.18 20240507 0.09 Y 018670 5000 462 억 664085 N N 69 N 00 N
5 20250429 130333 55 60.00 KOSPI 유통 N N N Y 60 N 238000 3000 2 1.28 670088500 2816 23.76 237500 240500 235500 305500 164500 235000 237957.56 7.18 0 1235 244666 239832 234166 229332 223666 237000 226500 462 70500 5000 178600 500 1 9245244 22004 12.28 0.80 12 0.03 19375.00 296461.00 265000 20250318 -10.19 150600 20240419 58.03 265000 -10.19 20250318 207000 14.98 20250102 265000 -10.19 20250318 159200 49.50 20240507 0.09 Y 018670 5000 462 억 664085 N N 69 N 00 N
6 20250429 120332 55 60.00 KOSPI 유통 N N N Y 60 N 238000 3000 2 1.28 587046500 2467 20.81 237500 240500 235500 305500 164500 235000 237959.67 7.18 0 1055 244666 239832 234166 229332 223666 237000 226500 462 70500 5000 178600 500 1 9245244 22004 12.28 0.80 12 0.03 19375.00 296461.00 265000 20250318 -10.19 150600 20240419 58.03 265000 -10.19 20250318 207000 14.98 20250102 265000 -10.19 20250318 159200 49.50 20240507 0.09 Y 018670 5000 462 억 664085 N N 69 N 00 N
7 20250429 110332 55 60.00 KOSPI 유통 N N N Y 60 N 238000 3000 2 1.28 469309000 1972 16.64 237500 240500 235500 305500 164500 235000 237986.31 7.18 0 798 244666 239832 234166 229332 223666 237000 226500 462 70500 5000 178600 500 1 9245244 22004 12.28 0.80 12 0.02 19375.00 296461.00 265000 20250318 -10.19 150600 20240419 58.03 265000 -10.19 20250318 207000 14.98 20250102 265000 -10.19 20250318 159200 49.50 20240507 0.09 Y 018670 5000 462 억 664085 N N 69 N 00 N
8 20250429 100333 55 60.00 KOSPI 유통 N N N Y 60 N 237000 2000 2 0.85 347613500 1458 12.30 237500 240500 235500 305500 164500 235000 238418.04 7.18 0 697 244666 239832 234166 229332 223666 237000 226500 462 70500 5000 178600 500 1 9245244 21911 12.23 0.80 12 0.02 19375.00 296461.00 265000 20250318 -10.57 150600 20240419 57.37 265000 -10.57 20250318 207000 14.49 20250102 265000 -10.57 20250318 159200 48.87 20240507 0.09 Y 018670 5000 462 억 664085 N N 69 N 00 N
9 20250429 090333 55 60.00 KOSPI 유통 N N N Y 60 N 237000 2000 2 0.85 13744000 58 0.49 237500 237500 236000 305500 164500 235000 236965.52 7.18 0 -51 244666 239832 234166 229332 223666 237000 226500 462 70500 5000 178600 500 1 9245244 21911 12.23 0.80 12 0.00 19375.00 296461.00 265000 20250318 -10.57 150600 20240419 57.37 265000 -10.57 20250318 207000 14.49 20250102 265000 -10.57 20250318 159200 48.87 20240507 0.09 Y 018670 5000 462 억 664085 N N 69 N 00 N
10 20250428 160328 55 60.00 KOSPI 유통 N N N Y 60 N 235000 0 3 0.00 2757081000 11854 174.20 236500 239000 228500 305500 164500 235000 232586.55 7.18 0 957 240333 237666 233833 231166 227333 239000 232500 462 70500 5000 178600 500 1 9245244 21726 12.13 0.79 12 0.13 19375.00 296461.00 265000 20250318 -11.32 150600 20240419 56.04 265000 -11.32 20250318 207000 13.53 20250102 265000 -11.32 20250318 159200 47.61 20240507 0.08 Y 018670 5000 462 억 663646 N N 69 N 00 N
11 20250428 150332 55 60.00 KOSPI 유통 N N N Y 60 N 236000 1000 2 0.43 2622698500 11284 165.82 236500 239000 228500 305500 164500 235000 232426.31 7.18 0 939 240333 237666 233833 231166 227333 239000 232500 462 70500 5000 178600 500 1 9245244 21819 12.18 0.80 12 0.12 19375.00 296461.00 265000 20250318 -10.94 150600 20240419 56.71 265000 -10.94 20250318 207000 14.01 20250102 265000 -10.94 20250318 159200 48.24 20240507 0.08 Y 018670 5000 462 억 663646 N N 224 N 00 N
12 20250428 140331 55 60.00 KOSPI 유통 N N N Y 60 N 236000 1000 2 0.43 2274261750 9814 144.22 236500 236500 228500 305500 164500 235000 231736.47 7.18 0 1231 240333 237666 233833 231166 227333 239000 232500 462 70500 5000 178600 500 1 9245244 21819 12.18 0.80 12 0.11 19375.00 296461.00 265000 20250318 -10.94 150600 20240419 56.71 265000 -10.94 20250318 207000 14.01 20250102 265000 -10.94 20250318 159200 48.24 20240507 0.08 Y 018670 5000 462 억 663646 N N 224 N 00 N